GEA Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.225	69.325	69.100	69.325	69.325	8
2026-10-15	68.575	69.150	67.550	69.050	69.050	13,111
2026-10-14	69.600	69.900	69.100	69.100	69.100	16,401
2026-10-13	69.225	69.650	68.950	69.500	69.500	6,316
2026-10-12	68.625	69.150	68.450	68.750	68.750	689,681
2026-10-09	67.750	69.250	67.550	68.400	68.400	14,860
2026-10-08	67.550	67.950	67.200	67.750	67.750	817,436
2026-10-07	68.450	68.800	67.850	68.300	68.300	4,429
2026-10-06	67.925	68.700	67.850	68.500	68.500	53,852
2026-10-05	66.300	68.050	65.900	67.550	67.550	56,397
2026-10-02	66.100	66.450	65.700	66.300	66.300	359
2026-10-01	65.950	66.300	65.350	65.550	65.550	4,185
2026-09-30	66.800	67.050	66.100	66.100	66.100	7,487
2026-09-29	67.100	67.600	66.850	66.850	66.850	7,137
2026-09-28	66.825	67.750	66.550	67.450	67.450	6,133
2026-09-25	66.825	67.000	66.400	66.900	66.900	441
2026-09-24	66.500	66.850	66.050	66.325	66.325	557,799
2026-09-23	67.500	67.800	66.600	66.775	66.775	6,066
2026-09-22	65.800	67.350	65.600	67.334	67.334	30,847
2026-09-21	64.650	65.650	64.500	65.450	65.450	7
2026-09-18	65.100	65.550	64.500	64.700	64.700	17,639
2026-09-17	64.850	65.500	64.700	65.300	65.300	29,098
2026-09-16	64.500	65.150	64.300	64.800	64.800	268,626
2026-09-15	63.575	63.775	63.250	63.700	63.700	190,958
2026-09-14	63.825	64.000	63.250	63.600	63.600	4,745
2026-09-11	64.850	65.000	63.800	63.950	63.950	126
2026-09-10	63.675	63.950	63.100	63.500	63.500	20,420
2026-09-09	64.700	65.050	63.550	63.800	63.800	360
2026-09-08	64.675	64.997	64.450	64.700	64.700	1,029,511
2026-09-07	64.825	65.000	64.450	64.950	64.950	170,258
2026-09-04	64.000	64.700	63.850	64.650	64.650	1,118
2026-09-03	64.550	64.650	63.400	63.925	63.925	176,343
2026-09-02	64.825	65.400	64.450	64.825	64.825	36,133
2026-09-01	67.300	67.400	66.500	66.700	66.700	28,800
2026-08-28	67.575	68.000	67.450	67.725	67.725	220,264
2026-08-27	67.425	67.650	67.000	67.575	67.575	10,338
2026-08-26	66.925	67.750	66.750	67.425	67.425	3,139
2026-08-25	66.825	67.400	66.800	67.400	67.400	162,733
2026-08-24	65.900	66.750	65.900	66.700	66.700	294
2026-08-21	65.200	66.100	64.950	66.100	66.100	499
2026-08-20	65.200	65.550	64.925	64.925	64.925	159,911
2026-08-19	64.900	65.300	64.700	65.025	65.025	4,341
2026-08-18	64.975	65.050	64.300	64.500	64.500	28,929
2026-08-17	64.750	65.100	64.650	64.900	64.900	49,119
2026-08-14	65.325	65.350	64.600	64.750	64.750	144,116
2026-08-13	64.875	65.200	64.750	65.200	65.200	16
2026-08-12	65.400	65.500	64.300	64.450	64.450	328
2026-08-11	64.425	65.200	64.200	65.150	65.150	3,541
2026-08-10	63.800	64.650	63.300	64.150	64.150	11,038
2026-08-07	64.275	64.550	63.650	63.800	63.800	20,450
2026-08-06	65.000	65.050	63.850	63.900	63.900	250,069
2026-08-05	64.625	65.450	64.250	64.400	64.400	1,444,869
2026-08-04	63.350	63.950	63.200	63.650	63.650	35,251
2026-08-03	62.250	63.100	62.150	62.950	62.950	4,915
2026-07-31	63.125	63.150	61.200	61.650	61.650	515,597
2026-07-30	62.600	63.100	62.250	63.025	63.025	88,930
2026-07-29	63.450	63.650	62.600	62.700	62.700	4,680
2026-07-28	63.725	63.850	62.550	63.518	63.518	67,094
2026-07-27	63.925	64.300	63.300	63.800	63.800	56,141
2026-07-24	63.350	63.850	63.250	63.400	63.400	171,952

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.3000 EUR
2025-05-02	1.1500 EUR
2024-05-02	0.5586 EUR
2023-04-28	0.9500 EUR
2022-04-29	0.9000 EUR
2021-05-03	0.8500 EUR
2020-11-27	0.4300 EUR
2020-05-04	0.4200 EUR
2019-04-29	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.